美利云 sz.000815
19.19
+2.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.50 | 21.50 | 20.21 | 20.89 | -4.83% | 25.20 | 17.45% |
| 2026-04-20 | 21.62 | 22.10 | 21.34 | 21.95 | +1.62% | 32.73 | 21.71% |
| 2026-04-17 | 23.00 | 23.10 | 21.40 | 21.60 | -2.75% | 39.18 | 25.64% |
| 2026-04-16 | 20.18 | 22.21 | 20.16 | 22.21 | +10.01% | 16.89 | 11.14% |
| 2026-04-15 | 20.87 | 20.88 | 20.02 | 20.19 | -3.44% | 22.58 | 16.00% |
| 2026-04-14 | 20.65 | 21.30 | 20.50 | 20.91 | +3.11% | 33.87 | 23.33% |
| 2026-04-13 | 18.60 | 20.66 | 18.35 | 20.28 | +5.74% | 28.76 | 20.90% |
| 2026-04-10 | 20.41 | 20.44 | 19.07 | 19.18 | -4.53% | 22.95 | 16.96% |
| 2026-04-09 | 20.74 | 21.12 | 19.85 | 20.09 | -1.08% | 32.32 | 22.75% |
| 2026-04-08 | 19.64 | 20.47 | 19.53 | 20.31 | +6.56% | 29.73 | 21.29% |
| 2026-04-07 | 18.56 | 19.78 | 17.94 | 19.06 | -1.60% | 22.82 | 17.26% |
| 2026-04-03 | 20.25 | 20.62 | 19.13 | 19.37 | -1.48% | 32.85 | 23.85% |
| 2026-04-02 | 20.44 | 20.50 | 19.36 | 19.66 | -5.02% | 21.67 | 15.75% |
| 2026-04-01 | 19.33 | 20.70 | 19.18 | 20.70 | +9.99% | 14.12 | 10.08% |
| 2026-03-31 | 19.70 | 19.82 | 18.81 | 18.82 | -6.04% | 20.39 | 15.28% |
| 2026-03-30 | 19.55 | 20.23 | 19.11 | 20.03 | -1.28% | 22.30 | 16.22% |
| 2026-03-27 | 19.23 | 20.99 | 19.23 | 20.29 | +0.84% | 27.56 | 19.48% |
| 2026-03-26 | 20.60 | 21.23 | 20.10 | 20.12 | -5.50% | 34.70 | 24.40% |
| 2026-03-25 | 20.81 | 22.62 | 20.81 | 21.29 | +3.55% | 50.15 | 33.55% |
| 2026-03-24 | 19.41 | 21.34 | 18.61 | 20.56 | +5.98% | 47.67 | 33.95% |